Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-04-05 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2014-12-31 | $45.00 | $46.86 | 533 |
| 2014-12-30 | $47.13 | $49.08 | 0 |
| 2014-12-29 | $47.13 | $49.08 | 0 |
| 2014-12-26 | $47.13 | $49.08 | 178 |
| 2014-12-24 | $46.43 | $48.35 | 0 |
| 2014-12-23 | $46.43 | $48.35 | 0 |
| 2014-12-22 | $46.43 | $48.35 | 1,865 |
| 2014-12-19 | $44.65 | $46.50 | 0 |
| 2014-12-18 | $44.65 | $46.50 | 0 |
| 2014-12-17 | $44.65 | $46.50 | 266 |
| 2014-12-16 | $44.88 | $46.73 | 178 |
| 2014-12-15 | $44.93 | $46.79 | 0 |
| 2014-12-12 | $44.93 | $46.79 | 178 |
| 2014-12-11 | $47.58 | $49.55 | 1,421 |
| 2014-12-10 | $46.50 | $48.42 | 710 |
| 2014-12-09 | $46.90 | $48.84 | 8,525 |
| 2014-12-08 | $47.49 | $49.45 | 89 |
| 2014-12-05 | $48.14 | $50.13 | 2,131 |
| 2014-12-04 | $47.64 | $49.61 | 1,243 |
| 2014-12-03 | $47.58 | $49.55 | 0 |
| 2014-12-02 | $47.58 | $49.55 | 977 |
| 2014-12-01 | $47.75 | $49.72 | 4,351 |
| 2014-11-28 | $46.85 | $48.78 | 0 |
| 2014-11-26 | $46.85 | $48.78 | 0 |
| 2014-11-25 | $46.85 | $48.78 | 89 |
| 2014-11-24 | $46.57 | $48.49 | 2,486 |
| 2014-11-21 | $46.40 | $48.32 | 3,730 |
| 2014-11-20 | $46.71 | $48.64 | 0 |
| 2014-11-19 | $46.71 | $48.64 | 444 |
| 2014-11-18 | $45.89 | $47.79 | 1,954 |
| 2014-11-17 | $45.54 | $47.42 | 178 |
| 2014-11-14 | $45.66 | $47.55 | 0 |
| 2014-11-13 | $45.66 | $47.55 | 0 |
| 2014-11-12 | $45.66 | $47.55 | 0 |
| 2014-11-11 | $45.66 | $47.55 | 178 |
| 2014-11-10 | $44.75 | $46.60 | 0 |
| 2014-11-07 | $44.75 | $46.60 | 266 |
| 2014-11-06 | $44.75 | $46.60 | 2,753 |
| 2014-11-05 | $45.05 | $46.44 | 0 |
| 2014-11-04 | $45.05 | $46.44 | 0 |
| 2014-11-03 | $45.05 | $46.44 | 0 |
| 2014-10-31 | $45.05 | $46.44 | 1,332 |
| 2014-10-30 | $43.91 | $45.27 | 0 |
| 2014-10-29 | $43.91 | $45.27 | 266 |
| 2014-10-28 | $44.59 | $45.97 | 622 |
| 2014-10-27 | $43.58 | $44.93 | 0 |
| 2014-10-24 | $43.58 | $44.93 | 799 |
| 2014-10-23 | $45.61 | $47.02 | 0 |
| 2014-10-22 | $45.61 | $47.02 | 0 |
| 2014-10-21 | $45.61 | $47.02 | 1,510 |
| 2014-10-20 | $45.29 | $46.69 | 0 |
| 2014-10-17 | $45.29 | $46.69 | 0 |
| 2014-10-16 | $45.29 | $46.69 | 0 |
| 2014-10-15 | $45.29 | $46.69 | 8,081 |
| 2014-10-14 | $45.38 | $46.79 | 0 |
| 2014-10-13 | $45.38 | $46.79 | 1,687 |
| 2014-10-10 | $45.65 | $47.07 | 444 |
| 2014-10-09 | $45.44 | $46.85 | 3,730 |
| 2014-10-08 | $45.65 | $47.07 | 1,421 |
| 2014-10-07 | $45.72 | $47.14 | 1,066 |
| 2014-10-06 | $45.81 | $47.23 | 444 |
| 2014-10-03 | $45.55 | $46.96 | 0 |
| 2014-10-02 | $45.55 | $46.96 | 710 |
| 2014-10-01 | $46.98 | $48.44 | 355 |
| 2014-09-30 | $47.33 | $48.80 | 266 |
| 2014-09-29 | $46.90 | $48.35 | 18,382 |
| 2014-09-26 | $46.79 | $48.24 | 89 |
| 2014-09-25 | $47.47 | $48.94 | 355 |
| 2014-09-24 | $47.94 | $49.42 | 0 |
| 2014-09-23 | $47.94 | $49.42 | 355 |
| 2014-09-22 | $48.38 | $49.88 | 178 |
| 2014-09-19 | $48.37 | $49.86 | 1,332 |
| 2014-09-18 | $48.81 | $50.32 | 0 |
| 2014-09-17 | $48.81 | $50.32 | 178 |
| 2014-09-16 | $49.49 | $51.03 | 0 |
| 2014-09-15 | $49.49 | $51.03 | 444 |
| 2014-09-12 | $49.04 | $50.56 | 178 |
| 2014-09-11 | $49.26 | $50.78 | 4,706 |
| 2014-09-10 | $49.92 | $51.47 | 0 |
| 2014-09-09 | $49.92 | $51.47 | 0 |
| 2014-09-08 | $49.92 | $51.47 | 444 |
| 2014-09-05 | $50.11 | $51.66 | 4,174 |
| 2014-09-04 | $50.51 | $52.07 | 0 |
| 2014-09-03 | $50.51 | $52.07 | 1,421 |
| 2014-09-02 | $49.54 | $51.07 | 444 |
| 2014-08-29 | $49.83 | $51.37 | 266 |
| 2014-08-28 | $49.38 | $50.91 | 178 |
| 2014-08-27 | $49.38 | $50.91 | 0 |
| 2014-08-26 | $49.38 | $50.91 | 0 |
| 2014-08-25 | $49.38 | $50.91 | 0 |
| 2014-08-22 | $49.38 | $50.91 | 4,618 |
| 2014-08-21 | $49.46 | $50.99 | 1,066 |
| 2014-08-20 | $49.64 | $51.18 | 0 |
| 2014-08-19 | $49.64 | $51.18 | 0 |
| 2014-08-18 | $49.64 | $51.18 | 0 |
| 2014-08-15 | $49.64 | $51.18 | 622 |
| 2014-08-14 | $49.21 | $50.74 | 710 |
| 2014-08-13 | $48.77 | $50.28 | 1,598 |
| 2014-08-12 | $48.72 | $50.22 | 1,421 |
| 2014-08-11 | $48.80 | $50.31 | 5,683 |
| 2014-08-08 | $47.89 | $49.38 | 2,220 |
| 2014-08-07 | $49.10 | $50.62 | 2,842 |
| 2014-08-06 | $48.65 | $50.15 | 444 |
| 2014-08-05 | $48.99 | $50.01 | 2,131 |
| 2014-08-04 | $47.86 | $48.86 | 89 |
| 2014-08-01 | $49.43 | $50.46 | 0 |
| 2014-07-31 | $49.43 | $50.46 | 355 |
| 2014-07-30 | $49.72 | $50.76 | 622 |
| 2014-07-29 | $50.56 | $51.62 | 1,776 |
| 2014-07-28 | $49.83 | $50.87 | 0 |
| 2014-07-25 | $49.83 | $50.87 | 1,687 |
| 2014-07-24 | $50.68 | $51.74 | 710 |
| 2014-07-23 | $51.91 | $53.00 | 0 |
| 2014-07-22 | $51.91 | $53.00 | 444 |
| 2014-07-21 | $50.79 | $51.85 | 1,332 |
| 2014-07-18 | $50.89 | $51.95 | 355 |
| 2014-07-17 | $51.11 | $52.18 | 6,305 |
| 2014-07-16 | $51.20 | $52.28 | 178 |
| 2014-07-15 | $50.95 | $52.01 | 1,332 |
| 2014-07-14 | $51.27 | $52.35 | 1,687 |
| 2014-07-11 | $50.80 | $51.86 | 355 |
| 2014-07-10 | $50.80 | $51.86 | 444 |
| 2014-07-09 | $51.22 | $52.29 | 1,776 |
| 2014-07-08 | $51.75 | $52.83 | 0 |
| 2014-07-07 | $51.75 | $52.83 | 355 |
| 2014-07-03 | $52.17 | $53.27 | 533 |
| 2014-07-02 | $51.41 | $52.48 | 0 |
| 2014-07-01 | $51.41 | $52.48 | 1,865 |
| 2014-06-30 | $51.45 | $52.53 | 888 |
| 2014-06-27 | $50.92 | $51.99 | 1,332 |
| 2014-06-26 | $50.51 | $51.56 | 355 |
| 2014-06-25 | $51.24 | $52.31 | 0 |
| 2014-06-24 | $51.24 | $52.31 | 1,598 |
| 2014-06-23 | $51.87 | $52.95 | 533 |
| 2014-06-20 | $51.18 | $52.25 | 1,154 |
| 2014-06-19 | $51.26 | $52.33 | 977 |
| 2014-06-18 | $50.28 | $51.33 | 178 |
| 2014-06-17 | $51.52 | $52.60 | 2,220 |
| 2014-06-16 | $51.37 | $52.45 | 0 |
| 2014-06-13 | $51.37 | $52.45 | 18,293 |
| 2014-06-12 | $51.52 | $52.60 | 266 |
| 2014-06-11 | $51.04 | $52.10 | 710 |
| 2014-06-10 | $51.00 | $52.07 | 533 |
| 2014-06-09 | $50.51 | $51.56 | 10,567 |
| 2014-06-06 | $50.11 | $51.16 | 710 |
| 2014-06-05 | $51.06 | $52.13 | 1,598 |
| 2014-06-04 | $50.68 | $51.74 | 0 |
| 2014-06-03 | $50.68 | $51.74 | 355 |
| 2014-06-02 | $50.98 | $52.05 | 266 |
| 2014-05-30 | $50.56 | $51.62 | 444 |
| 2014-05-29 | $51.01 | $52.08 | 0 |
| 2014-05-28 | $51.01 | $52.08 | 0 |
| 2014-05-27 | $51.01 | $52.08 | 0 |
| 2014-05-23 | $51.01 | $52.08 | 0 |
| 2014-05-22 | $51.01 | $52.08 | 0 |
| 2014-05-21 | $51.01 | $52.08 | 0 |
| 2014-05-20 | $51.01 | $52.08 | 0 |
| 2014-05-19 | $51.01 | $52.08 | 0 |
| 2014-05-16 | $51.01 | $52.08 | 266 |
| 2014-05-15 | $50.62 | $51.68 | 178 |
| 2014-05-14 | $50.06 | $51.10 | 355 |
| 2014-05-13 | $49.88 | $50.92 | 0 |
| 2014-05-12 | $49.88 | $50.92 | 0 |
| 2014-05-09 | $49.88 | $50.92 | 266 |
| 2014-05-08 | $49.80 | $50.84 | 0 |
| 2014-05-07 | $49.80 | $50.84 | 0 |
| 2014-05-06 | $49.80 | $50.33 | 266 |
| 2014-05-05 | $49.11 | $49.64 | 888 |
| 2014-05-02 | $49.49 | $50.03 | 51,149 |
| 2014-05-01 | $50.23 | $50.77 | 0 |
| 2014-04-30 | $50.23 | $50.77 | 89 |
| 2014-04-29 | $49.55 | $50.08 | 12,432 |
| 2014-04-28 | $48.93 | $49.46 | 0 |
| 2014-04-25 | $48.93 | $49.46 | 178 |
| 2014-04-24 | $48.73 | $49.25 | 178 |
| 2014-04-23 | $49.90 | $50.43 | 0 |
| 2014-04-22 | $49.90 | $50.43 | 266 |
| 2014-04-21 | $50.06 | $50.59 | 0 |
| 2014-04-17 | $50.06 | $50.59 | 0 |
| 2014-04-16 | $50.06 | $50.59 | 0 |
| 2014-04-15 | $50.06 | $50.59 | 0 |
| 2014-04-14 | $50.06 | $50.59 | 266 |
| 2014-04-11 | $49.44 | $49.97 | 89 |
| 2014-04-10 | $49.10 | $49.63 | 0 |
| 2014-04-09 | $49.10 | $49.63 | 1,243 |
| 2014-04-08 | $48.59 | $49.11 | 355 |
| 2014-04-07 | $47.35 | $47.86 | 178 |
| 2014-04-04 | $47.92 | $48.43 | 0 |
| 2014-04-03 | $47.92 | $48.43 | 0 |
| 2014-04-02 | $47.92 | $48.43 | 0 |
| 2014-04-01 | $47.92 | $48.43 | 0 |
| 2014-03-31 | $47.92 | $48.43 | 89 |
| 2014-03-28 | $44.48 | $44.96 | 0 |
| 2014-03-27 | $44.48 | $44.96 | 0 |
| 2014-03-26 | $44.48 | $44.96 | 0 |
| 2014-03-25 | $44.48 | $44.96 | 0 |
| 2014-03-24 | $44.48 | $44.96 | 0 |
| 2014-03-21 | $44.48 | $44.96 | 0 |
| 2014-03-20 | $44.48 | $44.96 | 0 |
| 2014-03-19 | $44.48 | $44.96 | 0 |
| 2014-03-18 | $44.48 | $44.96 | 178 |
| 2014-03-17 | $44.83 | $45.31 | 89 |
| 2014-03-14 | $44.72 | $45.20 | 0 |
| 2014-03-13 | $44.72 | $45.20 | 0 |
| 2014-03-12 | $44.72 | $45.20 | 266 |
| 2014-03-11 | $45.50 | $45.98 | 0 |
| 2014-03-10 | $45.50 | $45.98 | 710 |
| 2014-03-07 | $46.06 | $46.55 | 0 |
| 2014-03-06 | $46.06 | $46.55 | 0 |
| 2014-03-05 | $46.06 | $46.55 | 178 |
| 2014-03-04 | $47.15 | $47.66 | 622 |
| 2014-03-03 | $45.89 | $46.38 | 0 |
| 2014-02-28 | $45.89 | $46.38 | 178 |
| 2014-02-27 | $46.24 | $46.74 | 0 |
| 2014-02-26 | $46.24 | $46.74 | 444 |
| 2014-02-25 | $44.32 | $44.80 | 0 |
| 2014-02-24 | $44.32 | $44.80 | 0 |
| 2014-02-21 | $44.32 | $44.80 | 0 |
| 2014-02-20 | $44.32 | $44.80 | 0 |
| 2014-02-19 | $44.32 | $44.80 | 0 |
| 2014-02-18 | $44.32 | $44.80 | 0 |
| 2014-02-14 | $44.32 | $44.80 | 0 |
| 2014-02-13 | $44.32 | $44.80 | 888 |
| 2014-02-12 | $43.64 | $44.11 | 0 |
| 2014-02-11 | $43.64 | $44.11 | 0 |
| 2014-02-10 | $43.64 | $44.11 | 0 |
| 2014-02-07 | $43.64 | $44.11 | 444 |
| 2014-02-06 | $44.09 | $44.56 | 355 |
| 2014-02-05 | $42.40 | $42.85 | 355 |
| 2014-02-04 | $42.68 | $42.68 | 1,687 |
| 2014-02-03 | $45.05 | $45.05 | 0 |
| 2014-01-31 | $45.05 | $45.05 | 0 |
| 2014-01-30 | $45.05 | $45.05 | 0 |
| 2014-01-29 | $45.05 | $45.05 | 0 |
| 2014-01-28 | $45.05 | $45.05 | 0 |
| 2014-01-27 | $46.68 | $46.68 | 0 |
| 2014-01-24 | $46.68 | $46.68 | 89 |
| 2014-01-23 | $46.79 | $46.79 | 0 |
| 2014-01-22 | $46.79 | $46.79 | 1,598 |
| 2014-01-21 | $46.42 | $46.42 | 533 |
| 2014-01-17 | $44.37 | $44.37 | 0 |
| 2014-01-16 | $44.37 | $44.37 | 0 |
| 2014-01-15 | $44.37 | $44.37 | 799 |
| 2014-01-14 | $43.64 | $43.64 | 0 |
| 2014-01-13 | $43.64 | $43.64 | 0 |
| 2014-01-10 | $43.64 | $43.64 | 0 |
| 2014-01-09 | $43.64 | $43.64 | 178 |
| 2014-01-08 | $44.99 | $44.99 | 533 |
| 2014-01-07 | $45.10 | $45.10 | 178 |
| 2014-01-06 | $44.93 | $44.93 | 0 |
| 2014-01-03 | $44.93 | $44.93 | 0 |
| 2014-01-02 | $44.93 | $44.93 | 266 |